stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,202600,947433713,1615,1615,1615,1615,17913
20230707,202500,947433713,1615,1615,1615,1615,0
20230707,202400,947433713,1615,1615,1615,1615,0
20230707,202300,947433713,1615,1615,1615,1615,0
20230707,202200,947433713,1615,1615,1615,1615,0
20230707,202100,947433713,1615,1615,1615,1615,0
20230707,202000,947433713,1615,1615,1615,1615,0
20230707,201900,947433713,1615,1615,1615,1615,0
20230707,201800,947433713,1615,1615,1615,1615,0
20230707,201700,947433713,1615,1615,1615,1615,0
20230707,201600,947433713,1615,1615,1615,1615,0
20230707,201500,947433713,1615,1615,1615,1615,0
20230707,201400,947433713,1615,1615,1615,1615,0
20230707,201300,947433713,1615,1615,1615,1615,0
20230707,201200,947433713,1615,1615,1615,1615,0
20230707,201100,947433713,1615,1615,1615,1615,0
20230707,201000,947433713,1615,1615,1615,1615,0
20230707,200900,947433713,1615,1615,1615,1615,0
20230707,200800,947433713,1615,1615,1615,1615,0
20230707,200700,947433713,1615,1615,1615,1615,0
20230707,200600,947433713,1615,1615,1615,1615,0
20230707,200500,947433713,1615,1615,1615,1615,0
20230707,200400,947433713,1615,1615,1615,1615,0
20230707,200300,947433713,1615,1615,1615,1615,0
20230707,200200,947433713,1615,1615,1615,1615,0
20230707,200100,947433713,1615,1615,1615,1615,0
20230707,200000,947433713,1615,1615,1615,1615,0
20230707,195900,947433713,1615,1615,1615,1615,0
20230707,195800,947433713,1615,1615,1615,1615,0
20230707,195700,947433713,1615,1615,1615,1615,0
20230707,195600,947433713,1615,1615,1615,1615,17913
20230707,195500,947433713,1615,1615,1615,1615,0
20230707,195400,947433713,1615,1615,1615,1615,0
20230707,195300,947433713,1615,1615,1615,1615,0
20230707,195200,947433713,1615,1615,1615,1615,0
20230707,195100,947433713,1615,1615,1615,1615,0
20230707,195000,947433713,1615,1615,1615,1615,0
20230707,194900,947433713,1615,1615,1615,1615,0
20230707,194800,947433713,1615,1615,1615,1615,0
20230707,194700,947433713,1615,1615,1615,1615,0
20230707,194600,947433713,1615,1615,1615,1615,0
20230707,194500,947433713,1615,1615,1615,1615,0
20230707,194400,947433713,1615,1615,1615,1615,0
20230707,194300,947433713,1615,1615,1615,1615,0
20230707,194200,947433713,1615,1615,1615,1615,0
20230707,194100,947433713,1615,1615,1615,1615,0
20230707,194000,947433713,1615,1615,1615,1615,0
20230707,193900,947433713,1615,1615,1615,1615,0
20230707,193800,947433713,1615,1615,1615,1615,0
20230707,193700,947433713,1615,1615,1615,1615,0
20230707,193600,947433713,1615,1615,1615,1615,0
20230707,193500,947433713,1615,1615,1615,1615,0
20230707,193400,947433713,1615,1615,1615,1615,0
20230707,193300,947433713,1615,1615,1615,1615,0
20230707,193200,947433713,1615,1615,1615,1615,0
20230707,193100,947433713,1615,1615,1615,1615,0
20230707,193000,947433713,1615,1615,1615,1615,0
20230707,192900,947433713,1615,1615,1615,1615,0
20230707,192800,947433713,1615,1615,1615,1615,0
20230707,192700,947433713,1615,1615,1615,1615,0
20230707,192600,947433713,1615,1615,1615,1615,17913
20230707,192500,947433713,1615,1615,1615,1615,0
20230707,192400,947433713,1615,1615,1615,1615,0
20230707,192300,947433713,1615,1615,1615,1615,0
20230707,192200,947433713,1615,1615,1615,1615,0
20230707,192100,947433713,1615,1615,1615,1615,0
20230707,192000,947433713,1615,1615,1615,1615,0
20230707,191900,947433713,1615,1615,1615,1615,0
20230707,191800,947433713,1615,1615,1615,1615,0
20230707,191700,947433713,1615,1615,1615,1615,0
20230707,191600,947433713,1615,1615,1615,1615,0
20230707,191500,947433713,1615,1615,1615,1615,0
20230707,191400,947433713,1615,1615,1615,1615,0
20230707,191300,947433713,1615,1615,1615,1615,0
20230707,191200,947433713,1615,1615,1615,1615,0
20230707,191100,947433713,1615,1615,1615,1615,0
20230707,191000,947433713,1615,1615,1615,1615,0
20230707,190900,947433713,1615,1615,1615,1615,0
20230707,190800,947433713,1615,1615,1615,1615,0
20230707,190700,947433713,1615,1615,1615,1615,0
20230707,190600,947433713,1615,1615,1615,1615,0
20230707,190500,947433713,1615,1615,1615,1615,0
20230707,190400,947433713,1615,1615,1615,1615,0
20230707,190300,947433713,1615,1615,1615,1615,0
20230707,190200,947433713,1615,1615,1615,1615,0
20230707,190100,947433713,1615,1615,1615,1615,0
20230707,190000,947433713,1615,1615,1615,1615,0
20230707,185900,947433713,1615,1615,1615,1615,0
20230707,185800,947433713,1615,1615,1615,1615,0
20230707,185700,947433713,1615,1615,1615,1615,0
20230707,185600,947433713,1615,1615,1615,1615,17913
20230707,185500,947433713,1615,1615,1615,1615,0
20230707,185400,947433713,1615,1615,1615,1615,0
20230707,185300,947433713,1615,1615,1615,1615,0
20230707,185200,947433713,1615,1615,1615,1615,0
20230707,185100,947433713,1615,1615,1615,1615,0
20230707,185000,947433713,1615,1615,1615,1615,0
20230707,184900,947433713,1615,1615,1615,1615,0
20230707,184800,947433713,1615,1615,1615,1615,0
20230707,184700,947433713,1615,1615,1615,1615,0
20230707,184600,947433713,1615,1615,1615,1615,0
20230707,184500,947433713,1615,1615,1615,1615,0
20230707,184400,947433713,1615,1615,1615,1615,0
20230707,184300,947433713,1615,1615,1615,1615,0
20230707,184200,947433713,1615,1615,1615,1615,0
20230707,184100,947433713,1615,1615,1615,1615,0
20230707,184000,947433713,1615,1615,1615,1615,0
20230707,183900,947433713,1615,1615,1615,1615,0
20230707,183800,947433713,1615,1615,1615,1615,0
20230707,183700,947433713,1615,1615,1615,1615,0
20230707,183600,947433713,1615,1615,1615,1615,0
20230707,183500,947433713,1615,1615,1615,1615,0
20230707,183400,947433713,1615,1615,1615,1615,0
20230707,183300,947433713,1615,1615,1615,1615,0
20230707,183200,947433713,1615,1615,1615,1615,0
20230707,183100,947433713,1615,1615,1615,1615,0
20230707,183000,947433713,1615,1615,1615,1615,0
20230707,182900,947433713,1615,1615,1615,1615,0
20230707,182800,947433713,1615,1615,1615,1615,0
20230707,182700,947433713,1615,1615,1615,1615,0
20230707,182600,947433713,1615,1615,1615,1615,17913
20230707,182500,947433713,1615,1615,1615,1615,0
20230707,182400,947433713,1615,1615,1615,1615,0
20230707,182300,947433713,1615,1615,1615,1615,0
20230707,182200,947433713,1615,1615,1615,1615,0
20230707,182100,947433713,1615,1615,1615,1615,0
20230707,182000,947433713,1615,1615,1615,1615,0
20230707,181900,947433713,1615,1615,1615,1615,0
20230707,181800,947433713,1615,1615,1615,1615,0
20230707,181700,947433713,1615,1615,1615,1615,0
20230707,181600,947433713,1615,1615,1615,1615,0
20230707,181500,947433713,1615,1615,1615,1615,0
20230707,181400,947433713,1615,1615,1615,1615,0
20230707,181300,947433713,1615,1615,1615,1615,0
20230707,181200,947433713,1615,1615,1615,1615,0
20230707,181100,947433713,1615,1615,1615,1615,0
20230707,181000,947433713,1615,1615,1615,1615,0
20230707,180900,947433713,1615,1615,1615,1615,0
20230707,180800,947433713,1615,1615,1615,1615,0
20230707,180700,947433713,1615,1615,1615,1615,0
20230707,180600,947433713,1615,1615,1615,1615,0
20230707,180500,947433713,1615,1615,1615,1615,0
20230707,180400,947433713,1615,1615,1615,1615,0
20230707,180300,947433713,1615,1615,1615,1615,0
20230707,180200,947433713,1615,1615,1615,1615,0
20230707,180100,947433713,1615,1615,1615,1615,0
20230707,180000,947433713,1615,1615,1615,1615,0
20230707,175900,947433713,1615,1615,1615,1615,0
20230707,175800,947433713,1615,1615,1615,1615,0
20230707,175700,947433713,1615,1615,1615,1615,0
20230707,175600,947433713,1615,1615,1615,1615,17913
20230707,175500,947433713,1615,1615,1615,1615,0
20230707,175400,947433713,1615,1615,1615,1615,0
20230707,175300,947433713,1615,1615,1615,1615,0
20230707,175200,947433713,1615,1615,1615,1615,0
20230707,175100,947433713,1615,1615,1615,1615,0
20230707,175000,947433713,1615,1615,1615,1615,0
20230707,174900,947433713,1615,1615,1615,1615,0
20230707,174800,947433713,1615,1615,1615,1615,0
20230707,174700,947433713,1615,1615,1615,1615,0
20230707,174600,947433713,1615,1615,1615,1615,0
20230707,174500,947433713,1615,1615,1615,1615,0
20230707,174400,947433713,1615,1615,1615,1615,0
20230707,174300,947433713,1615,1615,1615,1615,0
20230707,174200,947433713,1615,1615,1615,1615,0
20230707,174100,947433713,1615,1615,1615,1615,0
20230707,174000,947433713,1615,1615,1615,1615,0
20230707,173900,947433713,1615,1615,1615,1615,0
20230707,173800,947433713,1615,1615,1615,1615,0
20230707,173700,947433713,1615,1615,1615,1615,0
20230707,173600,947433713,1615,1615,1615,1615,0
20230707,173500,947433713,1615,1615,1615,1615,0
20230707,173400,947433713,1615,1615,1615,1615,0
20230707,173300,947433713,1615,1615,1615,1615,0
20230707,173200,947433713,1615,1615,1615,1615,0
20230707,173100,947433713,1615,1615,1615,1615,0
20230707,173000,947433713,1615,1615,1615,1615,0
20230707,172900,947433713,1615,1615,1615,1615,0
20230707,172800,947433713,1615,1615,1615,1615,0
20230707,172700,947433713,1615,1615,1615,1615,0
20230707,172600,947433713,1615,1615,1615,1615,17913
20230707,172500,947433713,1615,1615,1615,1615,0
20230707,172400,947433713,1615,1615,1615,1615,0
20230707,172300,947433713,1615,1615,1615,1615,0
20230707,172200,947433713,1615,1615,1615,1615,0
20230707,172100,947433713,1615,1615,1615,1615,0
20230707,172000,947433713,1615,1615,1615,1615,0
20230707,171900,947433713,1615,1615,1615,1615,0
20230707,171800,947433713,1615,1615,1615,1615,0
20230707,171700,947433713,1615,1615,1615,1615,0
20230707,171600,947433713,1615,1615,1615,1615,0
20230707,171500,947433713,1615,1615,1615,1615,0
20230707,171400,947433713,1615,1615,1615,1615,0
20230707,171300,947433713,1615,1615,1615,1615,0
20230707,171200,947433713,1615,1615,1615,1615,0
20230707,171100,947433713,1615,1615,1615,1615,0
20230707,171000,947433713,1615,1615,1615,1615,0
20230707,170900,947433713,1615,1615,1615,1615,0
20230707,170800,947433713,1615,1615,1615,1615,0
20230707,170700,947433713,1615,1615,1615,1615,0
20230707,170600,947433713,1615,1615,1615,1615,0
20230707,170500,947433713,1615,1615,1615,1615,0
20230707,170400,947433713,1615,1615,1615,1615,0
20230707,170300,947433713,1615,1615,1615,1615,0
20230707,170200,947433713,1615,1615,1615,1615,0
20230707,170100,947433713,1615,1615,1615,1615,0
20230707,170000,947433713,1615,1615,1615,1615,0
20230707,165900,947433713,1615,1615,1615,1615,0
20230707,165800,947433713,1615,1615,1615,1615,0
20230707,165700,947433713,1615,1615,1615,1615,0
20230707,165600,947433713,1615,1615,1615,1615,17913
20230707,165500,947433713,1615,1615,1615,1615,0
20230707,165400,947433713,1615,1615,1615,1615,0
20230707,165300,947433713,1615,1615,1615,1615,0
20230707,165200,947433713,1615,1615,1615,1615,0
20230707,165100,947433713,1615,1615,1615,1615,0
20230707,165000,947433713,1615,1615,1615,1615,0
20230707,164900,947433713,1615,1615,1615,1615,0
20230707,164800,947433713,1615,1615,1615,1615,0
20230707,164700,947433713,1615,1615,1615,1615,0
20230707,164600,947433713,1615,1615,1615,1615,0
20230707,164500,947433713,1615,1615,1615,1615,0
20230707,164400,947433713,1615,1615,1615,1615,0
20230707,164300,947433713,1615,1615,1615,1615,0
20230707,164200,947433713,1615,1615,1615,1615,0
20230707,164100,947433713,1615,1615,1615,1615,0
20230707,164000,947433713,1615,1615,1615,1615,0
20230707,163900,947433713,1615,1615,1615,1615,0
20230707,163800,947433713,1615,1615,1615,1615,0
20230707,163700,947433713,1615,1615,1615,1615,0
20230707,163600,947433713,1615,1615,1615,1615,0
20230707,163500,947433713,1615,1615,1615,1615,0
20230707,163400,947433713,1615,1615,1615,1615,0
20230707,163300,947433713,1615,1615,1615,1615,0
20230707,163200,947433713,1615,1615,1615,1615,0
20230707,163100,947433713,1615,1615,1615,1615,0
20230707,163000,947433713,1615,1615,1615,1615,0
20230707,162900,947433713,1615,1615,1615,1615,0
20230707,162800,947433713,1615,1615,1615,1615,0
20230707,162700,947433713,1615,1615,1615,1615,0
20230707,162600,947433713,1615,1615,1615,1615,17913
20230707,162500,947433713,1615,1615,1615,1615,0
20230707,162400,947433713,1615,1615,1615,1615,0
20230707,162300,947433713,1615,1615,1615,1615,0
20230707,162200,947433713,1615,1615,1615,1615,0
20230707,162100,947433713,1615,1615,1615,1615,0
20230707,162000,947433713,1615,1615,1615,1615,0
20230707,161900,947433713,1615,1615,1615,1615,0
20230707,161800,947433713,1615,1615,1615,1615,0
20230707,161700,947433713,1615,1615,1615,1615,0
20230707,161600,947433713,1615,1615,1615,1615,0
20230707,161500,947433713,1615,1615,1615,1615,0
20230707,161400,947433713,1615,1615,1615,1615,0
20230707,161300,947433713,1615,1615,1615,1615,0
20230707,161200,947433713,1615,1615,1615,1615,0
20230707,161100,947433713,1615,1615,1615,1615,0
20230707,161000,947433713,1615,1615,1615,1615,0
20230707,160900,947433713,1615,1615,1615,1615,0
20230707,160800,947433713,1615,1615,1615,1615,0
20230707,160700,947433713,1615,1615,1615,1615,0
20230707,160600,947433713,1615,1615,1615,1615,0
20230707,160500,947433713,1615,1615,1615,1615,0
20230707,160400,947433713,1615,1615,1615,1615,0
20230707,160300,947433713,1615,1615,1615,1615,0
20230707,160200,947433713,1615,1615,1615,1615,0
20230707,160100,947433713,1615,1615,1615,1615,0
20230707,160000,947433713,1615,1615,1615,1615,0
20230707,155900,947433713,1615,1615,1615,1615,0
20230707,155800,947433713,1615,1615,1615,1615,0
20230707,155700,947433713,1615,1615,1615,1615,0
20230707,155600,947433713,1615,1615,1615,1615,17913
20230707,155500,947433713,1615,1615,1615,1615,0
20230707,155400,947433713,1615,1615,1615,1615,0
20230707,155300,947433713,1615,1615,1615,1615,0
20230707,155200,947433713,1615,1615,1615,1615,0
20230707,155100,947433713,1615,1615,1615,1615,0
20230707,155000,947433713,1615,1615,1615,1615,0
20230707,154900,947433713,1615,1615,1615,1615,0
20230707,154800,947433713,1615,1615,1615,1615,0
20230707,154700,947433713,1615,1615,1615,1615,0
20230707,154600,947433713,1615,1615,1615,1615,0
20230707,154500,947433713,1615,1615,1615,1615,0
20230707,154400,947433713,1615,1615,1615,1615,0
20230707,154300,947433713,1615,1615,1615,1615,0
20230707,154200,947433713,1615,1615,1615,1615,0
20230707,154100,947433713,1615,1615,1615,1615,0
20230707,154000,947433713,1615,1615,1615,1615,0
20230707,153900,947433713,1615,1615,1615,1615,0
20230707,153800,947433713,1615,1615,1615,1615,0
20230707,153700,947433713,1615,1615,1615,1615,0
20230707,153600,947433713,1615,1615,1615,1615,0
20230707,153500,947433713,1615,1615,1615,1615,0
20230707,153400,947433713,1615,1615,1615,1615,0
20230707,153300,947433713,1615,1615,1615,1615,0
20230707,153200,947433713,1615,1615,1615,1615,0
20230707,153100,947433713,1615,1615,1615,1615,0
20230707,153000,947433713,1615,1615,1615,1615,17913
20230707,152900,918504218,1615,1615,1615,1615,0
20230707,152800,918504218,1615,1615,1615,1615,0
20230707,152700,918504218,1615,1615,1615,1615,0
20230707,152600,918504218,1615,1615,1615,1615,0
20230707,152500,918504218,1615,1615,1615,1615,0
20230707,152400,918504218,1615,1615,1615,1615,0
20230707,152300,918504218,1615,1615,1615,1615,0
20230707,152200,918504218,1615,1615,1615,1615,0
20230707,152100,918504218,1615,1615,1615,1615,0
20230707,152000,918504218,1615,1615,1615,1615,0
20230707,151900,918504218,1615,1615,1615,1614,538
20230707,151800,917635629,1615,1614,1615,1614,252
20230707,151700,917228878,1614,1611,1614,1610,2566
20230707,151600,913094982,1611,1612,1612,1611,2270
20230707,151500,909437366,1615,1617,1617,1612,12
20230707,151400,909417969,1617,1617,1617,1617,5
20230707,151300,909409884,1617,1613,1617,1612,146
20230707,151200,909174435,1618,1618,1618,1618,0
20230707,151100,909174435,1618,1618,1618,1618,311
20230707,151000,908671237,1612,1615,1615,1612,7401
20230707,150900,896726474,1615,1619,1619,1615,904
20230707,150800,895265902,1619,1618,1619,1618,245
20230707,150700,894869276,1620,1620,1620,1620,0
20230707,150600,894869276,1620,1620,1620,1620,786
20230707,150500,893595956,1620,1620,1620,1620,370
20230707,150400,892996556,1620,1620,1620,1613,6097
20230707,150300,883143883,1620,1620,1620,1620,733
20230707,150200,881956423,1621,1620,1621,1620,204
20230707,150100,881625916,1621,1621,1621,1621,50
20230707,150000,881544866,1622,1622,1622,1622,925
20230707,145900,880044516,1622,1622,1622,1622,420
20230707,145800,879363276,1622,1622,1622,1622,800
20230707,145700,878065676,1622,1623,1623,1622,1000
20230707,145600,876443176,1624,1624,1624,1624,0
20230707,145500,876443176,1624,1620,1624,1616,663
20230707,145400,875371506,1624,1624,1624,1624,22
20230707,145300,875335778,1614,1625,1625,1614,4020
20230707,145200,868840915,1625,1624,1625,1624,930
20230707,145100,867330585,1624,1624,1624,1624,0
20230707,145000,867330585,1624,1621,1624,1621,1655
20230707,144900,864645400,1621,1621,1621,1621,0
20230707,144800,864645400,1621,1621,1621,1621,561
20230707,144700,863736019,1620,1620,1620,1620,704
20230707,144600,862595539,1620,1614,1620,1614,1491
20230707,144500,860180941,1620,1620,1620,1620,719
20230707,144400,859016161,1620,1615,1620,1615,2
20230707,144300,859012926,1614,1619,1620,1614,4302
20230707,144200,852046300,1619,1617,1619,1617,2001
20230707,144100,848806683,1616,1616,1616,1616,1
20230707,144000,848805067,1614,1614,1614,1614,0
20230707,143900,848805067,1614,1614,1614,1614,0
20230707,143800,848805067,1614,1614,1614,1614,0
20230707,143700,848805067,1614,1614,1614,1614,0
20230707,143600,848805067,1614,1614,1614,1614,0
20230707,143500,848805067,1614,1615,1615,1614,999
20230707,143400,847192581,1615,1615,1615,1615,0
20230707,143300,847192581,1615,1615,1615,1615,786
20230707,143200,845923191,1615,1614,1615,1614,286
20230707,143100,845461586,1615,1615,1615,1615,0
20230707,143000,845461586,1615,1615,1615,1615,704
20230707,142900,844324626,1615,1615,1615,1615,296
20230707,142800,843846586,1615,1615,1615,1615,535
20230707,142700,842982561,1615,1616,1616,1615,181
20230707,142600,842690241,1615,1615,1616,1615,188
20230707,142500,842386616,1615,1619,1619,1615,679
20230707,142400,841288574,1625,1625,1625,1625,10
20230707,142300,841272324,1626,1626,1626,1626,0
20230707,142200,841272324,1626,1620,1626,1620,675
20230707,142100,840178404,1626,1626,1626,1626,0
20230707,142000,840178404,1626,1626,1626,1626,399
20230707,141900,839529630,1626,1626,1626,1626,0
20230707,141800,839529630,1626,1621,1626,1621,1301
20230707,141700,837420704,1621,1621,1621,1621,2
20230707,141600,837417462,1620,1620,1620,1620,608
20230707,141500,836432502,1621,1621,1621,1621,0
20230707,141400,836432502,1621,1620,1621,1620,476
20230707,141300,835661362,1627,1621,1627,1621,2
20230707,141200,835658114,1621,1622,1622,1621,2964
20230707,141100,830853014,1627,1628,1628,1627,3458
20230707,141000,825224619,1629,1629,1629,1629,100
20230707,140900,825061719,1629,1630,1630,1629,610
20230707,140800,824067459,1633,1633,1633,1633,200
20230707,140700,823740859,1634,1630,1634,1630,459
20230707,140600,822991089,1630,1634,1634,1630,73
20230707,140500,822872095,1628,1639,1639,1628,4954
20230707,140400,814777704,1640,1641,1650,1640,2215
20230707,140300,811134154,1642,1646,1646,1642,1179
20230707,140200,809194500,1655,1650,1655,1650,3412
20230707,140100,803551253,1650,1647,1650,1642,8882
20230707,140000,788905325,1648,1649,1650,1646,7797
20230707,135900,776052366,1650,1622,1650,1622,27248
20230707,135800,731266992,1623,1623,1623,1623,1293
20230707,135700,729168453,1624,1624,1624,1624,0
20230707,135600,729168453,1624,1612,1624,1612,22659
20230707,135500,692606244,1610,1624,1624,1610,1719
20230707,135400,689825066,1624,1628,1628,1624,1122
20230707,135300,687999402,1630,1628,1630,1628,207
20230707,135200,687662202,1632,1632,1632,1632,0
20230707,135100,687662202,1632,1634,1634,1632,2883
20230707,135000,682953712,1634,1635,1635,1634,699
20230707,134900,681811040,1635,1635,1635,1635,353
20230707,134800,681233885,1635,1635,1635,1635,1007
20230707,134700,679587440,1632,1630,1632,1630,1388
20230707,134600,677323310,1630,1630,1630,1629,781
20230707,134500,676050547,1629,1632,1632,1629,3465
20230707,134400,670405477,1630,1629,1632,1628,3311
20230707,134300,665010516,1629,1630,1630,1629,2951
20230707,134200,660200996,1630,1640,1640,1628,7730
20230707,134100,647580832,1639,1619,1639,1619,15660
20230707,134000,622072252,1618,1615,1618,1615,3774
20230707,133900,615971423,1614,1614,1614,1614,600
20230707,133800,615003023,1614,1614,1614,1614,0
20230707,133700,615003023,1614,1612,1614,1612,9358
20230707,133600,599902553,1612,1614,1614,1612,933
20230707,133500,598398357,1614,1614,1614,1614,11
20230707,133400,598380603,1612,1614,1614,1612,1891
20230707,133300,595332219,1612,1612,1612,1612,0
20230707,133200,595332219,1612,1612,1612,1612,1
20230707,133100,595330607,1614,1614,1614,1612,125
20230707,133000,595128861,1614,1612,1614,1612,42
20230707,132900,595061153,1612,1612,1612,1612,0
20230707,132800,595061153,1612,1612,1612,1612,1698
20230707,132700,592323977,1612,1612,1612,1612,19
20230707,132600,592293349,1612,1612,1612,1612,0
20230707,132500,592293349,1612,1612,1612,1612,0
20230707,132400,592293349,1612,1612,1612,1612,1
20230707,132300,592291737,1608,1611,1611,1608,990
20230707,132200,590699501,1612,1612,1612,1612,310
20230707,132100,590199781,1612,1612,1612,1612,0
20230707,132000,590199781,1612,1612,1612,1612,923
20230707,131900,588711905,1612,1612,1612,1612,1
20230707,131800,588710293,1610,1610,1610,1610,792
20230707,131700,587435173,1607,1607,1607,1607,389
20230707,131600,586810050,1607,1607,1607,1607,1263
20230707,131500,584780409,1607,1612,1612,1607,330
20230707,131400,584249722,1610,1614,1614,1610,2030
20230707,131300,580980182,1615,1615,1615,1615,171
20230707,131200,580704017,1616,1614,1616,1614,1275
20230707,131100,578644817,1614,1616,1616,1614,1022
20230707,131000,576994523,1616,1616,1616,1616,615
20230707,130900,576000683,1614,1600,1614,1600,19343
20230707,130800,544906049,1600,1600,1600,1600,399
20230707,130700,544267649,1601,1601,1601,1601,0
20230707,130600,544267649,1601,1602,1602,1600,3749
20230707,130500,538262951,1590,1601,1602,1590,7278
20230707,130400,526663579,1593,1598,1598,1593,6102
20230707,130300,516929888,1599,1600,1600,1599,2799
20230707,130200,512451770,1602,1602,1602,1602,0
20230707,130100,512451770,1602,1600,1602,1600,29
20230707,130000,512405362,1600,1602,1602,1600,302
20230707,125900,511921788,1602,1600,1602,1600,4
20230707,125800,511915386,1602,1602,1602,1602,500
20230707,125700,511114386,1602,1602,1602,1602,0
20230707,125600,511114386,1602,1602,1602,1602,0
20230707,125500,511114386,1602,1602,1602,1602,19
20230707,125400,511083948,1602,1601,1602,1601,3150
20230707,125300,506039798,1600,1600,1600,1600,1653
20230707,125200,503394998,1600,1600,1600,1600,240
20230707,125100,503010998,1600,1600,1600,1599,1002
20230707,125000,501408798,1600,1600,1600,1600,434
20230707,124900,500714398,1600,1600,1600,1600,1903
20230707,124800,497669598,1599,1600,1600,1599,3090
20230707,124700,492728598,1600,1600,1600,1600,0
20230707,124600,492728598,1600,1600,1600,1600,15
20230707,124500,492704598,1600,1600,1600,1600,1
20230707,124400,492702998,1599,1599,1599,1599,0
20230707,124300,492702998,1599,1598,1599,1598,1852
20230707,124200,489742446,1597,1597,1597,1597,853
20230707,124100,488380205,1597,1597,1597,1597,1300
20230707,124000,486304105,1596,1596,1596,1596,568
20230707,123900,485397577,1598,1599,1599,1598,3146
20230707,123800,480370251,1599,1599,1599,1599,0
20230707,123700,480370251,1599,1599,1599,1599,9
20230707,123600,480355860,1600,1600,1600,1600,20
20230707,123500,480323860,1600,1600,1600,1600,2
20230707,123400,480320660,1600,1600,1600,1595,1885
20230707,123300,477314055,1600,1600,1600,1600,939
20230707,123200,475811655,1600,1600,1600,1600,70
20230707,123100,475699655,1600,1600,1600,1600,0
20230707,123000,475699655,1600,1600,1600,1600,4
20230707,122900,475693255,1600,1600,1600,1600,442
20230707,122800,474986055,1600,1600,1600,1600,556
20230707,122700,474096455,1600,1599,1600,1599,1438
20230707,122600,471797092,1599,1596,1599,1595,2468
20230707,122500,467858968,1596,1599,1599,1596,640
20230707,122400,466836028,1599,1599,1599,1599,625
20230707,122300,465836653,1599,1597,1599,1597,320
20230707,122200,465325029,1599,1599,1599,1599,26
20230707,122100,465283455,1599,1598,1599,1598,1756
20230707,122000,462475684,1598,1599,1599,1598,149
20230707,121900,462237560,1599,1599,1599,1599,1
20230707,121800,462235961,1598,1598,1598,1598,0
20230707,121700,462235961,1598,1598,1598,1598,77
20230707,121600,462112915,1599,1599,1599,1599,0
20230707,121500,462112915,1599,1599,1599,1599,200
20230707,121400,461793115,1599,1599,1599,1599,0
20230707,121300,461793115,1599,1599,1599,1599,329
20230707,121200,461267044,1599,1599,1599,1599,10
20230707,121100,461251054,1596,1596,1596,1596,0
20230707,121000,461251054,1596,1596,1596,1596,0
20230707,120900,461251054,1596,1596,1596,1596,0
20230707,120800,461251054,1596,1596,1596,1596,2359
20230707,120700,457486090,1596,1595,1596,1595,2952
20230707,120600,452775253,1595,1595,1595,1595,1000
20230707,120500,451180253,1595,1591,1595,1588,1178
20230707,120400,449308342,1596,1596,1596,1596,0
20230707,120300,449308342,1596,1596,1596,1596,0
20230707,120200,449308342,1596,1596,1596,1596,1
20230707,120100,449306746,1591,1596,1596,1591,76
20230707,120000,449185825,1591,1597,1597,1591,3966
20230707,115900,442866659,1600,1600,1600,1600,200
20230707,115800,442546659,1600,1600,1600,1600,1
20230707,115700,442545059,1601,1601,1601,1600,624
20230707,115600,441546036,1602,1602,1602,1602,0
20230707,115500,441546036,1602,1602,1602,1602,0
20230707,115400,441546036,1602,1602,1602,1602,0
20230707,115300,441546036,1602,1602,1602,1602,0
20230707,115200,441546036,1602,1602,1602,1602,0
20230707,115100,441546036,1602,1602,1602,1602,40
20230707,115000,441481956,1602,1601,1602,1597,7051
20230707,114900,430200509,1602,1602,1602,1602,227
20230707,114800,429836855,1605,1605,1605,1605,1
20230707,114700,429835250,1605,1605,1605,1605,0
20230707,114600,429835250,1605,1605,1605,1605,0
20230707,114500,429835250,1605,1604,1605,1602,501
20230707,114400,429032323,1606,1606,1606,1606,0
20230707,114300,429032323,1606,1606,1606,1606,0
20230707,114200,429032323,1606,1606,1606,1606,0
20230707,114100,429032323,1606,1606,1606,1606,310
20230707,114000,428534463,1606,1606,1606,1606,630
20230707,113900,427522683,1606,1606,1606,1606,1000
20230707,113800,425916683,1606,1604,1606,1604,101
20230707,113700,425754479,1606,1604,1606,1604,2
20230707,113600,425751269,1606,1606,1606,1606,622
20230707,113500,424752337,1606,1606,1606,1606,1
20230707,113400,424750731,1604,1604,1604,1604,3082
20230707,113300,419807203,1604,1604,1604,1604,10
20230707,113200,419791163,1604,1604,1604,1604,0
20230707,113100,419791163,1604,1604,1604,1604,5
20230707,113000,419783143,1602,1602,1602,1602,0
20230707,112900,419783143,1602,1602,1602,1602,0
20230707,112800,419783143,1602,1602,1602,1602,0
20230707,112700,419783143,1602,1602,1602,1602,855
20230707,112600,418413433,1602,1602,1602,1602,0
20230707,112500,418413433,1602,1602,1602,1602,434
20230707,112400,417718165,1601,1605,1607,1601,3606
20230707,112300,411936669,1605,1596,1605,1596,12642
20230707,112200,391696733,1596,1596,1596,1596,100
20230707,112100,391537133,1596,1598,1598,1596,53
20230707,112000,391452539,1597,1596,1597,1596,1748
20230707,111900,388662421,1592,1592,1592,1592,0
20230707,111800,388662421,1592,1594,1594,1592,2182
20230707,111700,385187359,1595,1593,1595,1592,2814
20230707,111600,380703435,1592,1592,1592,1592,0
20230707,111500,380703435,1592,1591,1592,1591,2954
20230707,111400,376003152,1591,1591,1591,1591,1699
20230707,111300,373300043,1590,1590,1590,1590,0
20230707,111200,373300043,1590,1590,1590,1590,107
20230707,111100,373129913,1591,1591,1591,1591,2800
20230707,111000,368675113,1589,1591,1591,1589,75
20230707,110900,368555795,1591,1589,1591,1589,618
20230707,110800,367573129,1590,1588,1591,1588,156
20230707,110700,367325372,1590,1591,1591,1590,2021
20230707,110600,364111942,1591,1591,1591,1591,32
20230707,110500,364061030,1590,1590,1590,1590,3051
20230707,110400,359209940,1591,1591,1591,1591,500
20230707,110300,358414440,1591,1591,1591,1591,0
20230707,110200,358414440,1591,1591,1591,1591,2
20230707,110100,358411258,1591,1590,1591,1590,504
20230707,110000,357609396,1591,1591,1591,1590,575
20230707,105900,356694880,1591,1591,1591,1591,114
20230707,105800,356513506,1591,1591,1591,1591,1930
20230707,105700,353442876,1591,1591,1591,1591,300
20230707,105600,352965576,1591,1591,1591,1591,10
20230707,105500,352949666,1591,1591,1591,1591,120
20230707,105400,352758746,1590,1586,1590,1586,2087
20230707,105300,349440964,1585,1587,1587,1585,610
20230707,105200,348472896,1587,1587,1587,1587,515
20230707,105100,347655591,1587,1587,1587,1587,442
20230707,105000,346954137,1583,1582,1583,1582,6782
20230707,104900,336220571,1582,1582,1582,1580,360
20230707,104800,335651521,1582,1583,1583,1582,323
20230707,104700,335140534,1583,1583,1583,1582,872
20230707,104600,333760458,1585,1583,1587,1583,250
20230707,104500,333364168,1587,1587,1587,1583,642
20230707,104400,332347674,1587,1586,1587,1585,1244
20230707,104300,330375358,1587,1589,1589,1587,827
20230707,104200,329062867,1589,1589,1589,1589,12
20230707,104100,329043799,1590,1590,1590,1590,0
20230707,104000,329043799,1590,1590,1590,1590,70
20230707,103900,328932499,1587,1587,1587,1587,0
20230707,103800,328932499,1587,1590,1590,1587,6430
20230707,103700,318727244,1589,1587,1589,1587,8080
20230707,103600,305899438,1585,1587,1587,1585,3042
20230707,103500,301077864,1585,1589,1589,1585,540
20230707,103400,300221924,1589,1589,1589,1587,351
20230707,103300,299664425,1587,1590,1590,1587,2680
20230707,103200,295403621,1590,1597,1597,1590,27
20230707,103100,295360670,1592,1592,1592,1592,504
20230707,103000,294558302,1592,1590,1592,1590,25
20230707,102900,294518504,1590,1593,1593,1590,456
20230707,102800,293792985,1596,1596,1596,1596,1
20230707,102700,293791389,1590,1597,1597,1590,2301
20230707,102600,290130715,1599,1597,1599,1597,158
20230707,102500,289878355,1599,1598,1599,1597,347
20230707,102400,289323903,1599,1600,1600,1599,603
20230707,102300,288359185,1601,1601,1601,1601,40
20230707,102200,288295145,1600,1601,1601,1600,123
20230707,102100,288098245,1599,1599,1599,1599,390
20230707,102000,287474635,1599,1599,1599,1599,139
20230707,101900,287252374,1598,1599,1599,1598,173
20230707,101800,286975758,1600,1599,1600,1599,2293
20230707,101700,283307611,1598,1598,1598,1598,154
20230707,101600,283061519,1599,1600,1600,1599,50
20230707,101500,282981549,1600,1600,1600,1600,441
20230707,101400,282275949,1600,1600,1600,1600,600
20230707,101300,281315949,1600,1600,1600,1600,0
20230707,101200,281315949,1600,1599,1600,1599,1250
20230707,101100,279317006,1598,1598,1599,1593,616
20230707,101000,278332726,1597,1598,1598,1591,75
20230707,100900,278213334,1599,1593,1599,1590,1925
20230707,100800,275145619,1592,1599,1599,1592,1626
20230707,100700,272552880,1596,1602,1602,1596,696
20230707,100600,271440834,1600,1602,1602,1600,447
20230707,100500,270724931,1602,1602,1602,1602,3
20230707,100400,270720125,1603,1604,1604,1603,13
20230707,100300,270699274,1595,1605,1605,1595,535
20230707,100200,269844703,1605,1606,1606,1605,241
20230707,100100,269457696,1606,1595,1606,1595,1300
20230707,100000,267374044,1590,1595,1596,1590,7457
20230707,095900,255487618,1596,1600,1600,1593,2423
20230707,095800,251614397,1601,1602,1602,1601,828
20230707,095700,250288695,1601,1609,1609,1601,532
20230707,095600,249435499,1608,1610,1616,1608,713
20230707,095500,248287573,1610,1613,1613,1610,150
20230707,095400,248046013,1608,1608,1608,1608,0
20230707,095300,248046013,1608,1608,1610,1607,3948
20230707,095200,241697395,1608,1609,1609,1608,3152
20230707,095100,236626943,1609,1609,1609,1609,64
20230707,095000,236523967,1609,1610,1610,1609,100
20230707,094900,236363040,1609,1617,1619,1609,203
20230707,094800,236035493,1617,1617,1617,1617,17
20230707,094700,236008004,1621,1617,1621,1616,398
20230707,094600,235364435,1619,1620,1620,1619,235
20230707,094500,234983770,1622,1623,1624,1622,741
20230707,094400,233781411,1624,1625,1625,1624,580
20230707,094300,232838961,1625,1625,1625,1625,223
20230707,094200,232476586,1625,1625,1625,1625,0
20230707,094100,232476586,1625,1619,1625,1619,869
20230707,094000,231068023,1619,1617,1619,1617,2346
20230707,093900,227273024,1614,1614,1614,1614,3
20230707,093800,227268182,1618,1618,1618,1618,1
20230707,093700,227266564,1610,1610,1611,1610,6542
20230707,093600,216733934,1619,1620,1620,1619,289
20230707,093500,216265858,1620,1608,1620,1608,22564
20230707,093400,179915184,1601,1614,1614,1593,4970
20230707,093300,171937366,1590,1620,1627,1552,55217
20230707,093200,84002657,1622,1628,1628,1622,663
20230707,093100,82926680,1623,1629,1629,1623,2
20230707,093000,82923428,1629,1629,1629,1629,6
20230707,092900,82913654,1629,1629,1629,1629,5
20230707,092800,82905509,1630,1630,1630,1630,74
20230707,092700,82784889,1627,1627,1627,1627,393
20230707,092600,82145478,1626,1625,1626,1625,1308
20230707,092500,80019095,1619,1617,1619,1617,2079
20230707,092400,76656394,1617,1620,1620,1617,2059
20230707,092300,73326642,1620,1618,1625,1617,651
20230707,092200,72273320,1617,1622,1622,1616,5456
20230707,092100,63445462,1624,1626,1626,1622,2296
20230707,092000,59716460,1626,1631,1631,1626,1080
20230707,091900,57956605,1631,1631,1631,1631,7
20230707,091800,57945188,1631,1632,1632,1631,502
20230707,091700,57126365,1631,1631,1631,1631,88
20230707,091600,56982837,1632,1635,1635,1632,265
20230707,091500,56550267,1635,1635,1635,1635,0
20230707,091400,56550267,1635,1635,1635,1635,0
20230707,091300,56550267,1635,1635,1635,1635,0
20230707,091200,56550267,1635,1635,1635,1635,0
20230707,091100,56550267,1635,1635,1635,1635,1834
20230707,091000,53551677,1635,1638,1638,1635,617
20230707,090900,52542765,1635,1635,1635,1635,1933
20230707,090800,49382310,1635,1639,1639,1635,1415
20230707,090700,47064101,1639,1639,1643,1639,3
20230707,090600,47059180,1635,1626,1635,1626,4720
20230707,090500,39360484,1625,1625,1625,1624,428
20230707,090400,38665194,1624,1625,1625,1624,1070
20230707,090300,36927062,1625,1625,1625,1625,730
20230707,090200,35740812,1624,1625,1626,1624,1028
20230707,090100,34070347,1625,1627,1630,1625,10985
20230707,090000,16206157,1627,1630,1630,1627,9946